9313 丸八倉庫(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 199 | 199 | 194 | 194 | 26,000 | 388 |
| 2012-12-27 | 198 | 201 | 195 | 197 | 61,000 | 394 |
| 2012-12-26 | 186 | 193 | 186 | 190 | 60,000 | 380 |
| 2012-12-25 | 179 | 189 | 178 | 184 | 69,000 | 368 |
| 2012-12-21 | 178 | 179 | 178 | 179 | 9,000 | 358 |
| 2012-12-20 | 179 | 179 | 179 | 179 | 11,000 | 358 |
| 2012-12-19 | 178 | 178 | 177 | 178 | 30,000 | 356 |
| 2012-12-18 | 178 | 178 | 177 | 177 | 19,000 | 354 |
| 2012-12-17 | 177 | 177 | 175 | 176 | 30,000 | 352 |
| 2012-12-14 | 176 | 177 | 176 | 177 | 3,000 | 354 |
| 2012-12-13 | 177 | 177 | 175 | 176 | 19,000 | 352 |
| 2012-12-12 | 176 | 177 | 176 | 177 | 3,000 | 354 |
| 2012-12-11 | 178 | 179 | 177 | 177 | 38,000 | 354 |
| 2012-12-10 | 178 | 178 | 178 | 178 | 13,000 | 356 |
| 2012-12-07 | 178 | 178 | 177 | 178 | 24,000 | 356 |
| 2012-12-06 | 177 | 177 | 175 | 176 | 18,000 | 352 |
| 2012-12-05 | 177 | 177 | 176 | 176 | 5,000 | 352 |
| 2012-12-04 | 175 | 177 | 175 | 177 | 8,000 | 354 |
| 2012-12-03 | 175 | 175 | 174 | 175 | 5,000 | 350 |
| 2012-11-30 | 177 | 178 | 172 | 172 | 17,000 | 344 |
| 2012-11-29 | 178 | 179 | 177 | 177 | 13,000 | 354 |
| 2012-11-28 | 175 | 180 | 175 | 180 | 19,000 | 360 |
| 2012-11-27 | 184 | 188 | 184 | 187 | 24,000 | 374 |
| 2012-11-26 | 187 | 188 | 187 | 187 | 14,000 | 374 |
| 2012-11-22 | 185 | 188 | 185 | 188 | 8,000 | 376 |
| 2012-11-21 | 185 | 186 | 185 | 186 | 16,000 | 372 |
| 2012-11-20 | 187 | 189 | 185 | 185 | 37,000 | 370 |
| 2012-11-19 | 187 | 188 | 186 | 188 | 6,000 | 376 |
| 2012-11-16 | 186 | 186 | 186 | 186 | 3,000 | 372 |
| 2012-11-15 | 185 | 187 | 185 | 186 | 4,000 | 372 |
| 2012-11-14 | 186 | 186 | 185 | 185 | 3,000 | 370 |
| 2012-11-13 | 188 | 188 | 187 | 187 | 4,000 | 374 |
| 2012-11-12 | 188 | 188 | 186 | 188 | 14,000 | 376 |
| 2012-11-09 | 188 | 189 | 188 | 188 | 8,000 | 376 |
| 2012-11-08 | 191 | 191 | 187 | 190 | 3,000 | 380 |
| 2012-11-07 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2012-11-06 | 190 | 190 | 189 | 189 | 5,000 | 378 |
| 2012-11-05 | 191 | 191 | 189 | 190 | 32,000 | 380 |
| 2012-11-02 | 189 | 191 | 189 | 191 | 6,000 | 382 |
| 2012-11-01 | 188 | 188 | 188 | 188 | 2,000 | 376 |
| 2012-10-31 | 189 | 189 | 189 | 189 | 2,000 | 378 |
| 2012-10-30 | 188 | 189 | 188 | 189 | 4,000 | 378 |
| 2012-10-29 | 189 | 190 | 188 | 189 | 7,000 | 378 |
| 2012-10-25 | 185 | 185 | 185 | 185 | 3,000 | 370 |
| 2012-10-24 | 185 | 185 | 185 | 185 | 1,000 | 370 |
| 2012-10-23 | 186 | 186 | 185 | 185 | 6,000 | 370 |
| 2012-10-22 | 186 | 186 | 185 | 186 | 6,000 | 372 |
| 2012-10-19 | 187 | 187 | 185 | 186 | 9,000 | 372 |
| 2012-10-18 | 188 | 188 | 185 | 185 | 13,000 | 370 |
| 2012-10-17 | 188 | 188 | 188 | 188 | 1,000 | 376 |
| 2012-10-16 | 182 | 191 | 182 | 188 | 17,000 | 376 |
| 2012-10-15 | 181 | 181 | 181 | 181 | 4,000 | 362 |
| 2012-10-12 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2012-10-11 | 176 | 183 | 176 | 183 | 4,000 | 366 |
| 2012-10-10 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 2012-10-05 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2012-10-04 | 182 | 182 | 182 | 182 | 1,000 | 364 |
| 2012-10-03 | 179 | 180 | 179 | 180 | 5,000 | 360 |
| 2012-10-01 | 180 | 180 | 179 | 180 | 9,000 | 360 |
| 2012-09-28 | 180 | 180 | 178 | 180 | 7,000 | 360 |
| 2012-09-27 | 177 | 177 | 177 | 177 | 2,000 | 354 |
| 2012-09-21 | 179 | 179 | 179 | 179 | 2,000 | 358 |
| 2012-09-20 | 181 | 182 | 181 | 182 | 19,000 | 364 |
| 2012-09-19 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2012-09-18 | 178 | 179 | 178 | 179 | 2,000 | 358 |
| 2012-09-14 | 176 | 178 | 175 | 175 | 5,000 | 350 |
| 2012-09-13 | 176 | 176 | 176 | 176 | 2,000 | 352 |
| 2012-09-12 | 175 | 176 | 175 | 176 | 3,000 | 352 |
| 2012-09-10 | 175 | 176 | 175 | 176 | 4,000 | 352 |
| 2012-09-07 | 175 | 175 | 174 | 175 | 4,000 | 350 |
| 2012-09-06 | 172 | 172 | 172 | 172 | 2,000 | 344 |
| 2012-09-05 | 172 | 173 | 172 | 173 | 2,000 | 346 |
| 2012-09-04 | 173 | 173 | 172 | 172 | 5,000 | 344 |
| 2012-09-03 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2012-08-31 | 173 | 173 | 173 | 173 | 2,000 | 346 |
| 2012-08-30 | 174 | 174 | 174 | 174 | 5,000 | 348 |
| 2012-08-29 | 174 | 174 | 174 | 174 | 2,000 | 348 |
| 2012-08-28 | 176 | 176 | 174 | 174 | 6,000 | 348 |
| 2012-08-27 | 174 | 177 | 174 | 177 | 3,000 | 354 |
| 2012-08-24 | 174 | 176 | 174 | 176 | 3,000 | 352 |
| 2012-08-23 | 177 | 177 | 177 | 177 | 1,000 | 354 |
| 2012-08-22 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2012-08-21 | 173 | 174 | 173 | 174 | 4,000 | 348 |
| 2012-08-20 | 180 | 180 | 176 | 176 | 3,000 | 352 |
| 2012-08-17 | 176 | 176 | 176 | 176 | 2,000 | 352 |
| 2012-08-16 | 177 | 177 | 176 | 176 | 6,000 | 352 |
| 2012-08-15 | 174 | 175 | 174 | 175 | 2,000 | 350 |
| 2012-08-14 | 173 | 173 | 170 | 170 | 9,000 | 340 |
| 2012-08-13 | 175 | 175 | 173 | 173 | 6,000 | 346 |
| 2012-08-10 | 175 | 175 | 173 | 173 | 10,000 | 346 |
| 2012-08-09 | 178 | 178 | 173 | 177 | 11,000 | 354 |
| 2012-08-08 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2012-08-07 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2012-08-03 | 180 | 180 | 180 | 180 | 4,000 | 360 |
| 2012-08-02 | 181 | 181 | 181 | 181 | 1,000 | 362 |
| 2012-08-01 | 180 | 180 | 180 | 180 | 3,000 | 360 |
| 2012-07-31 | 180 | 180 | 180 | 180 | 3,000 | 360 |
| 2012-07-30 | 175 | 179 | 175 | 179 | 2,000 | 358 |
| 2012-07-27 | 179 | 180 | 178 | 180 | 4,000 | 360 |
| 2012-07-26 | 176 | 176 | 176 | 176 | 3,000 | 352 |
| 2012-07-25 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2012-07-24 | 180 | 180 | 180 | 180 | 3,000 | 360 |
| 2012-07-23 | 181 | 181 | 180 | 180 | 8,000 | 360 |
| 2012-07-20 | 185 | 185 | 185 | 185 | 2,000 | 370 |
| 2012-07-19 | 184 | 185 | 184 | 185 | 3,000 | 370 |
| 2012-07-18 | 189 | 190 | 189 | 189 | 11,000 | 378 |
| 2012-07-17 | 190 | 190 | 189 | 189 | 5,000 | 378 |
| 2012-07-13 | 192 | 192 | 187 | 187 | 12,000 | 374 |
| 2012-07-12 | 189 | 190 | 189 | 189 | 9,000 | 378 |
| 2012-07-11 | 189 | 190 | 189 | 189 | 7,000 | 378 |
| 2012-07-10 | 191 | 191 | 191 | 191 | 5,000 | 382 |
| 2012-07-09 | 189 | 192 | 187 | 191 | 21,000 | 382 |
| 2012-07-06 | 194 | 194 | 194 | 194 | 6,000 | 388 |
| 2012-07-05 | 189 | 199 | 189 | 193 | 68,000 | 386 |
| 2012-07-04 | 191 | 191 | 190 | 190 | 7,000 | 380 |
| 2012-07-03 | 187 | 191 | 187 | 191 | 19,000 | 382 |
| 2012-07-02 | 184 | 189 | 184 | 188 | 37,000 | 376 |
| 2012-06-29 | 182 | 183 | 182 | 183 | 4,000 | 366 |
| 2012-06-28 | 180 | 187 | 180 | 182 | 53,000 | 364 |
| 2012-06-27 | 180 | 180 | 178 | 178 | 12,000 | 356 |
| 2012-06-26 | 175 | 180 | 175 | 178 | 58,000 | 356 |
| 2012-06-25 | 175 | 177 | 175 | 176 | 11,000 | 352 |
| 2012-06-22 | 172 | 173 | 172 | 173 | 6,000 | 346 |
| 2012-06-21 | 172 | 174 | 172 | 174 | 10,000 | 348 |
| 2012-06-20 | 171 | 171 | 170 | 170 | 6,000 | 340 |
| 2012-06-19 | 174 | 174 | 171 | 171 | 11,000 | 342 |
| 2012-06-18 | 168 | 169 | 168 | 169 | 4,000 | 338 |
| 2012-06-15 | 166 | 166 | 166 | 166 | 1,000 | 332 |
| 2012-06-13 | 165 | 165 | 165 | 165 | 3,000 | 330 |
| 2012-06-12 | 162 | 162 | 162 | 162 | 3,000 | 324 |
| 2012-06-11 | 162 | 164 | 162 | 163 | 5,000 | 326 |
| 2012-06-08 | 164 | 164 | 160 | 160 | 9,000 | 320 |
| 2012-06-06 | 161 | 162 | 161 | 162 | 3,000 | 324 |
| 2012-06-05 | 158 | 162 | 158 | 162 | 7,000 | 324 |
| 2012-06-04 | 162 | 162 | 158 | 158 | 6,000 | 316 |
| 2012-06-01 | 162 | 162 | 162 | 162 | 2,000 | 324 |
| 2012-05-31 | 162 | 162 | 161 | 162 | 5,000 | 324 |
| 2012-05-30 | 165 | 165 | 165 | 165 | 2,000 | 330 |
| 2012-05-29 | 159 | 161 | 159 | 161 | 6,000 | 322 |
| 2012-05-28 | 167 | 167 | 164 | 164 | 2,000 | 328 |
| 2012-05-25 | 166 | 166 | 164 | 164 | 3,000 | 328 |
| 2012-05-24 | 164 | 166 | 161 | 161 | 5,000 | 322 |
| 2012-05-23 | 165 | 165 | 164 | 164 | 5,000 | 328 |
| 2012-05-18 | 166 | 166 | 163 | 164 | 26,000 | 328 |
| 2012-05-17 | 168 | 170 | 168 | 170 | 13,000 | 340 |
| 2012-05-16 | 167 | 170 | 166 | 170 | 5,000 | 340 |
| 2012-05-15 | 167 | 168 | 167 | 167 | 5,000 | 334 |
| 2012-05-10 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2012-05-08 | 167 | 170 | 167 | 170 | 4,000 | 340 |
| 2012-05-07 | 169 | 169 | 165 | 165 | 15,000 | 330 |
| 2012-04-27 | 173 | 173 | 172 | 172 | 2,000 | 344 |
| 2012-04-26 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2012-04-25 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2012-04-24 | 172 | 173 | 171 | 173 | 6,000 | 346 |
| 2012-04-23 | 172 | 173 | 172 | 173 | 2,000 | 346 |
| 2012-04-20 | 175 | 175 | 172 | 172 | 4,000 | 344 |
| 2012-04-19 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2012-04-18 | 173 | 173 | 172 | 173 | 4,000 | 346 |
| 2012-04-16 | 174 | 174 | 173 | 173 | 2,000 | 346 |
| 2012-04-13 | 175 | 175 | 174 | 174 | 3,000 | 348 |
| 2012-04-12 | 175 | 175 | 173 | 173 | 9,000 | 346 |
| 2012-04-11 | 174 | 175 | 172 | 175 | 7,000 | 350 |
| 2012-04-10 | 175 | 178 | 174 | 175 | 6,000 | 350 |
| 2012-04-09 | 172 | 172 | 172 | 172 | 2,000 | 344 |
| 2012-04-06 | 174 | 174 | 174 | 174 | 4,000 | 348 |
| 2012-04-05 | 171 | 174 | 171 | 174 | 2,000 | 348 |
| 2012-04-04 | 176 | 176 | 174 | 174 | 26,000 | 348 |
| 2012-04-03 | 177 | 177 | 177 | 177 | 5,000 | 354 |
| 2012-04-02 | 178 | 178 | 176 | 177 | 8,000 | 354 |
| 2012-03-30 | 178 | 178 | 178 | 178 | 2,000 | 356 |
| 2012-03-29 | 177 | 178 | 177 | 178 | 6,000 | 356 |
| 2012-03-28 | 180 | 180 | 178 | 178 | 3,000 | 356 |
| 2012-03-27 | 178 | 180 | 178 | 180 | 17,000 | 360 |
| 2012-03-26 | 178 | 178 | 178 | 178 | 2,000 | 356 |
| 2012-03-23 | 180 | 180 | 176 | 178 | 31,000 | 356 |
| 2012-03-22 | 180 | 181 | 180 | 181 | 5,000 | 362 |
| 2012-03-21 | 180 | 181 | 180 | 181 | 7,000 | 362 |
| 2012-03-19 | 182 | 182 | 181 | 182 | 21,000 | 364 |
| 2012-03-16 | 177 | 179 | 177 | 179 | 5,000 | 358 |
| 2012-03-15 | 178 | 179 | 178 | 178 | 11,000 | 356 |
| 2012-03-14 | 178 | 179 | 178 | 179 | 13,000 | 358 |
| 2012-03-13 | 174 | 178 | 174 | 175 | 35,000 | 350 |
| 2012-03-12 | 176 | 178 | 174 | 174 | 25,000 | 348 |
| 2012-03-09 | 171 | 175 | 171 | 175 | 32,000 | 350 |
| 2012-03-08 | 169 | 170 | 168 | 170 | 7,000 | 340 |
| 2012-03-07 | 169 | 169 | 167 | 168 | 13,000 | 336 |
| 2012-03-06 | 170 | 170 | 170 | 170 | 1,000 | 340 |
| 2012-03-05 | 171 | 171 | 171 | 171 | 8,000 | 342 |
| 2012-03-02 | 170 | 171 | 170 | 170 | 5,000 | 340 |
| 2012-03-01 | 172 | 173 | 170 | 170 | 11,000 | 340 |
| 2012-02-29 | 174 | 175 | 174 | 174 | 5,000 | 348 |
| 2012-02-28 | 173 | 173 | 171 | 172 | 13,000 | 344 |
| 2012-02-27 | 174 | 175 | 174 | 174 | 17,000 | 348 |
| 2012-02-24 | 172 | 174 | 172 | 173 | 23,000 | 346 |
| 2012-02-23 | 172 | 172 | 170 | 172 | 55,000 | 344 |
| 2012-02-22 | 171 | 172 | 171 | 172 | 17,000 | 344 |
| 2012-02-21 | 170 | 172 | 169 | 170 | 39,000 | 340 |
| 2012-02-20 | 169 | 170 | 168 | 168 | 40,000 | 336 |
| 2012-02-17 | 170 | 172 | 168 | 168 | 31,000 | 336 |
| 2012-02-16 | 167 | 169 | 166 | 169 | 7,000 | 338 |
| 2012-02-15 | 167 | 167 | 165 | 166 | 12,000 | 332 |
| 2012-02-14 | 166 | 167 | 166 | 167 | 13,000 | 334 |
| 2012-02-13 | 165 | 166 | 165 | 165 | 8,000 | 330 |
| 2012-02-10 | 165 | 165 | 165 | 165 | 5,000 | 330 |
| 2012-02-09 | 165 | 165 | 165 | 165 | 3,000 | 330 |
| 2012-02-08 | 164 | 164 | 164 | 164 | 2,000 | 328 |
| 2012-02-07 | 164 | 164 | 162 | 162 | 7,000 | 324 |
| 2012-02-06 | 166 | 166 | 164 | 165 | 6,000 | 330 |
| 2012-02-02 | 165 | 165 | 165 | 165 | 3,000 | 330 |
| 2012-02-01 | 164 | 164 | 164 | 164 | 6,000 | 328 |
| 2012-01-31 | 165 | 166 | 165 | 166 | 2,000 | 332 |
| 2012-01-30 | 164 | 164 | 163 | 163 | 7,000 | 326 |
| 2012-01-27 | 165 | 166 | 164 | 166 | 13,000 | 332 |
| 2012-01-26 | 166 | 167 | 165 | 165 | 15,000 | 330 |
| 2012-01-25 | 163 | 175 | 163 | 168 | 193,000 | 336 |
| 2012-01-24 | 161 | 163 | 161 | 163 | 8,000 | 326 |
| 2012-01-23 | 162 | 163 | 162 | 162 | 5,000 | 324 |
| 2012-01-20 | 162 | 163 | 162 | 162 | 11,000 | 324 |
| 2012-01-19 | 159 | 162 | 159 | 161 | 15,000 | 322 |
| 2012-01-18 | 159 | 160 | 159 | 159 | 17,000 | 318 |
| 2012-01-17 | 158 | 158 | 158 | 158 | 15,000 | 316 |
| 2012-01-16 | 158 | 158 | 156 | 157 | 23,000 | 314 |
| 2012-01-13 | 154 | 157 | 154 | 157 | 17,000 | 314 |
| 2012-01-12 | 156 | 156 | 156 | 156 | 7,000 | 312 |
| 2012-01-11 | 155 | 155 | 154 | 155 | 18,000 | 310 |
| 2012-01-10 | 156 | 156 | 155 | 155 | 3,000 | 310 |
| 2012-01-06 | 156 | 156 | 156 | 156 | 3,000 | 312 |
| 2012-01-05 | 157 | 157 | 157 | 157 | 1,000 | 314 |
| 2012-01-04 | 154 | 156 | 154 | 156 | 3,000 | 312 |
分割・併合履歴 ： [2016-05-27]1株→0.5株